Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 5.21 | 5.38 | 5.01 | 5.23 | 5.23 | +0.01 (+0.19%) | 743,600 |
30 Jan 2024 | USD | 5.2 | 5.39 | 5.01 | 5.22 | 5.22 | +0.03 (+0.58%) | 791,800 |
29 Jan 2024 | USD | 5.09 | 5.19 | 4.98 | 5.19 | 5.19 | +0.08 (+1.57%) | 374,900 |
26 Jan 2024 | USD | 4.93 | 5.16 | 4.93 | 5.11 | 5.11 | +0.15 (+3.02%) | 1,167,000 |
25 Jan 2024 | USD | 4.875 | 5.03 | 4.8 | 4.96 | 4.96 | +0.045 (+0.92%) | 743,900 |
24 Jan 2024 | USD | 4.68 | 5 | 4.68 | 4.915 | 4.915 | +0.195 (+4.13%) | 893,700 |
23 Jan 2024 | USD | 4.88 | 5 | 4.69 | 4.72 | 4.72 | -0.15 (-3.08%) | 218,800 |
22 Jan 2024 | USD | 4.88 | 4.975 | 4.67 | 4.87 | 4.87 | -0.02 (-0.41%) | 768,300 |
19 Jan 2024 | USD | 4.565 | 4.9 | 4.46 | 4.89 | 4.89 | +0.32 (+7.00%) | 813,800 |
18 Jan 2024 | USD | 4.8 | 4.8 | 4.52 | 4.57 | 4.57 | -0.2 (-4.19%) | 350,600 |
17 Jan 2024 | USD | 4.99 | 4.99 | 4.68 | 4.77 | 4.77 | -0.08 (-1.65%) | 457,600 |
16 Jan 2024 | USD | 4.85 | 5 | 4.68 | 4.85 | 4.85 | +0.25 (+5.43%) | 1,332,400 |
12 Jan 2024 | USD | 4.305 | 5.15 | 4.294 | 4.6 | 4.6 | +0.3 (+6.98%) | 821,300 |
11 Jan 2024 | USD | 4.11 | 4.382 | 4.11 | 4.3 | 4.3 | +0.13 (+3.12%) | 343,400 |
10 Jan 2024 | USD | 4.35 | 4.4 | 4.12 | 4.17 | 4.17 | -0.24 (-5.44%) | 319,100 |
9 Jan 2024 | USD | 4.4 | 4.53 | 4.31 | 4.41 | 4.41 | -0.08 (-1.78%) | 329,600 |
8 Jan 2024 | USD | 4.67 | 4.71 | 4.4 | 4.49 | 4.49 | -0.17 (-3.65%) | 757,700 |
5 Jan 2024 | USD | 4.32 | 4.835 | 4.24 | 4.66 | 4.66 | +0.3 (+6.88%) | 886,600 |
4 Jan 2024 | USD | 4.275 | 4.491 | 4.2 | 4.36 | 4.36 | +0.159 (+3.78%) | 993,500 |
3 Jan 2024 | USD | 3.97 | 4.25 | 3.9 | 4.201 | 4.201 | +0.191 (+4.76%) | 823,200 |
2 Jan 2024 | USD | 4.12 | 4.19 | 3.92 | 4.01 | 4.01 | -0.05 (-1.23%) | 228,600 |
29 Dec 2023 | USD | 3.96 | 4.19 | 3.96 | 4.06 | 4.06 | -0.04 (-0.98%) | 493,900 |
28 Dec 2023 | USD | 3.95 | 4.16 | 3.95 | 4.1 | 4.1 | +0.04 (+0.99%) | 567,200 |
27 Dec 2023 | USD | 4.1 | 4.18 | 3.9 | 4.06 | 4.06 | -0.12 (-2.87%) | 976,200 |
26 Dec 2023 | USD | 3.65 | 4.2 | 3.65 | 4.18 | 4.18 | +0.43 (+11.47%) | 858,100 |
22 Dec 2023 | USD | 3.45 | 3.8 | 3.45 | 3.75 | 3.75 | +0.25 (+7.14%) | 592,100 |
21 Dec 2023 | USD | 3.6 | 3.67 | 3.49 | 3.5 | 3.5 | -0.17 (-4.63%) | 501,200 |
20 Dec 2023 | USD | 3.71 | 3.74 | 3.6 | 3.67 | 3.67 | -0.07 (-1.87%) | 291,300 |
19 Dec 2023 | USD | 3.73 | 3.76 | 3.7 | 3.74 | 3.74 | -0.01 (-0.27%) | 320,100 |
18 Dec 2023 | USD | 3.89 | 3.89 | 3.72 | 3.75 | 3.75 | -0.14 (-3.60%) | 274,500 |